Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.04 | 16.29 | 15.63 | 15.83 | 283,536 | -0.30(-1.86%) |
Jul 28, 2016 | 16.02 | 16.15 | 15.66 | 16.13 | 129,000 | +0.00(+0.00%) |
Jul 27, 2016 | 15.65 | 16.15 | 15.64 | 16.13 | 121,671 | +0.48(+3.06%) |
Jul 26, 2016 | 15.11 | 15.69 | 15.11 | 15.65 | 125,127 | +0.47(+3.09%) |
Jul 25, 2016 | 14.87 | 15.35 | 14.73 | 15.18 | 140,246 | +0.24(+1.63%) |
Jul 22, 2016 | 15.02 | 15.30 | 14.68 | 14.94 | 132,324 | -0.07(-0.50%) |
Jul 21, 2016 | 15.54 | 15.54 | 14.94 | 15.01 | 156,093 | -0.54(-3.50%) |
Jul 20, 2016 | 14.96 | 15.57 | 14.63 | 15.56 | 252,930 | +0.61(+4.08%) |
Jul 19, 2016 | 14.84 | 15.01 | 14.75 | 14.95 | 198,330 | +0.03(+0.19%) |
Jul 18, 2016 | 14.63 | 15.00 | 13.31 | 14.92 | 165,612 | +0.23(+1.60%) |
Jul 15, 2016 | 14.35 | 14.71 | 14.20 | 14.68 | 158,686 | +0.45(+3.16%) |
Jul 14, 2016 | 14.20 | 14.41 | 13.98 | 14.23 | 223,653 | +0.20(+1.40%) |
Jul 13, 2016 | 14.39 | 14.43 | 14.00 | 14.04 | 147,716 | -0.27(-1.90%) |
Jul 12, 2016 | 13.96 | 14.53 | 13.89 | 14.31 | 224,776 | +0.58(+4.24%) |
Jul 11, 2016 | 13.59 | 13.88 | 13.21 | 13.73 | 170,545 | +0.16(+1.18%) |
Jul 08, 2016 | 13.02 | 13.62 | 12.80 | 13.57 | 205,481 | +0.77(+6.01%) |
Jul 07, 2016 | 12.77 | 13.01 | 12.67 | 12.80 | 160,318 | +0.11(+0.89%) |
Jul 05, 2016 | 13.29 | 13.40 | 12.56 | 12.68 | 199,189 | -0.60(-4.52%) |
Jul 01, 2016 | 13.08 | 13.29 | 13.29 | 13.29 | 155,933 | +0.16(+1.22%) |
Jun 30, 2016 | 12.71 | 13.14 | 12.47 | 13.13 | 219,524 | +0.41(+3.25%) |
Jun 29, 2016 | 12.89 | 12.93 | 12.60 | 12.71 | 398,709 | +0.01(+0.07%) |
Jun 28, 2016 | 12.90 | 13.45 | 12.43 | 12.70 | 549,474 | +0.18(+1.42%) |
Jun 27, 2016 | 14.53 | 14.54 | 12.37 | 12.53 | 711,078 | -1.88(-13.03%) |
Jun 24, 2016 | 15.95 | 15.95 | 14.39 | 14.40 | 912,966 | -2.60(-15.29%) |
Jun 23, 2016 | 16.51 | 17.09 | 16.51 | 17.00 | 271,959 | +0.69(+4.26%) |
Jun 22, 2016 | 16.74 | 16.81 | 16.31 | 16.31 | 80,318 | -0.44(-2.63%) |
Jun 21, 2016 | 17.17 | 17.17 | 16.39 | 16.75 | 136,920 | -0.42(-2.46%) |
Jun 20, 2016 | 16.79 | 17.45 | 16.67 | 17.17 | 200,772 | +0.63(+3.80%) |
Jun 17, 2016 | 16.50 | 16.94 | 16.31 | 16.54 | 149,014 | +0.08(+0.51%) |
Jun 16, 2016 | 16.63 | 16.71 | 16.04 | 16.46 | 119,944 | -0.34(-2.01%) |
Jun 15, 2016 | 16.68 | 17.10 | 16.51 | 16.79 | 175,759 | +0.25(+1.53%) |
Jun 14, 2016 | 16.48 | 16.77 | 16.15 | 16.54 | 136,962 | -0.08(-0.45%) |
Jun 13, 2016 | 16.88 | 17.03 | 16.57 | 16.62 | 139,432 | -0.35(-2.05%) |
Jun 10, 2016 | 16.93 | 17.21 | 16.66 | 16.96 | 255,409 | -0.16(-0.93%) |
Jun 09, 2016 | 17.77 | 17.77 | 16.88 | 17.12 | 173,803 | -0.85(-4.75%) |
Jun 08, 2016 | 17.69 | 18.11 | 17.46 | 17.98 | 240,610 | +0.37(+2.08%) |
Jun 07, 2016 | 17.51 | 18.01 | 17.39 | 17.61 | 296,069 | -0.01(-0.05%) |
Jun 06, 2016 | 16.92 | 17.65 | 16.78 | 17.62 | 187,344 | +0.82(+4.86%) |
Jun 03, 2016 | 16.76 | 16.87 | 15.95 | 16.80 | 277,647 | +0.03(+0.17%) |
Jun 02, 2016 | 16.18 | 16.93 | 15.99 | 16.78 | 273,850 | +0.46(+2.82%) |
Jun 01, 2016 | 15.39 | 16.38 | 14.94 | 16.32 | 306,423 | +0.75(+4.82%) |
May 31, 2016 | 15.01 | 15.85 | 14.91 | 15.57 | 423,200 | +0.57(+3.80%) |
May 27, 2016 | 14.08 | 15.00 | 15.00 | 15.00 | 430,385 | +0.93(+6.64%) |
May 26, 2016 | 14.52 | 14.52 | 14.06 | 14.06 | 128,795 | -0.38(-2.65%) |
May 25, 2016 | 14.39 | 14.71 | 14.37 | 14.44 | 211,201 | +0.12(+0.85%) |
May 24, 2016 | 14.25 | 14.44 | 14.17 | 14.32 | 200,188 | +0.08(+0.59%) |
May 23, 2016 | 14.32 | 14.44 | 14.06 | 14.24 | 80,030 | -0.14(-0.97%) |
May 20, 2016 | 14.31 | 14.59 | 14.23 | 14.38 | 257,405 | +0.11(+0.79%) |
May 19, 2016 | 14.28 | 14.44 | 14.07 | 14.27 | 129,821 | -0.20(-1.36%) |
May 18, 2016 | 14.21 | 14.54 | 14.06 | 14.46 | 161,780 | +0.14(+0.98%) |
May 17, 2016 | 14.58 | 15.04 | 14.26 | 14.32 | 158,880 | -0.29(-1.98%) |
May 16, 2016 | 14.75 | 15.03 | 14.57 | 14.61 | 149,358 | -0.07(-0.45%) |
May 13, 2016 | 14.64 | 14.84 | 14.46 | 14.68 | 204,310 | +0.00(+0.00%) |
May 12, 2016 | 14.76 | 14.85 | 14.27 | 14.68 | 223,791 | +0.00(+0.00%) |
May 11, 2016 | 14.43 | 15.03 | 14.43 | 14.68 | 137,259 | +0.21(+1.49%) |
May 10, 2016 | 14.49 | 14.68 | 14.31 | 14.46 | 118,936 | +0.10(+0.72%) |
May 09, 2016 | 14.45 | 14.51 | 14.05 | 14.36 | 143,789 | -0.15(-1.03%) |
May 06, 2016 | 14.58 | 14.96 | 14.36 | 14.51 | 222,267 | -0.09(-0.64%) |
May 05, 2016 | 13.94 | 14.97 | 13.78 | 14.60 | 794,980 | +1.07(+7.87%) |
May 04, 2016 | 13.56 | 14.03 | 12.75 | 13.54 | 165,699 | -0.14(-1.02%) |
May 03, 2016 | 14.00 | 14.27 | 13.43 | 13.68 | 182,080 | -0.50(-3.56%) |